Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.41
+0.70 (0.92%)
At close: Feb 13, 2026
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.92% |
| Feb 12, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -2.02% |
| Feb 11, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 2.52% |
| Feb 10, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.26% |
| Feb 9, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.93% |
| Feb 6, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 2.24% |
| Feb 5, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -1.21% |
| Feb 4, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 2.02% |
| Feb 3, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 3.09% |
| Feb 2, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -1.87% |
| Jan 30, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.79% |
| Jan 29, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1.14% |
| Jan 28, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.66% |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.01% |
| Jan 26, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.04% |
| Jan 23, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.46% |
| Jan 22, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.25% |
| Jan 21, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 2.56% |
| Jan 20, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.27% |
| Jan 16, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.27% |
| Jan 15, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.78% |
| Jan 14, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 2.19% |
| Jan 13, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 1.47% |
| Jan 12, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.53% |
| Jan 9, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.24% |
| Jan 8, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 2.98% |
| Jan 7, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.03% |
| Jan 6, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -2.43% |
| Jan 5, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 2.26% |
| Jan 2, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2.19% |
| Dec 31, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.52% |
| Dec 30, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.73% |
| Dec 29, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.93% |
| Dec 26, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.35% |
| Dec 24, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.38% |
| Dec 23, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.66% |
| Dec 22, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.99% |
| Dec 19, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.21% |
| Dec 18, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -1.41% |
| Dec 17, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 1.18% |
| Dec 16, 2025 | 61.15 | 61.15 | 61.15 | 61.66 | 61.15 | -3.04% |
| Dec 15, 2025 | 63.06 | 63.06 | 63.06 | 63.59 | 63.06 | -0.81% |
| Dec 12, 2025 | 63.58 | 63.58 | 63.58 | 64.11 | 63.58 | -1.03% |
| Dec 11, 2025 | 64.24 | 64.24 | 64.24 | 64.78 | 64.24 | -0.45% |
| Dec 10, 2025 | 64.53 | 64.53 | 64.53 | 65.07 | 64.53 | 0.87% |
| Dec 9, 2025 | 63.97 | 63.97 | 63.97 | 64.51 | 63.97 | 0.59% |
| Dec 8, 2025 | 63.60 | 63.60 | 63.60 | 64.13 | 63.60 | -1.14% |
| Dec 5, 2025 | 64.33 | 64.33 | 64.33 | 64.87 | 64.33 | -0.40% |
| Dec 4, 2025 | 64.59 | 64.59 | 64.59 | 65.13 | 64.59 | 0.43% |
| Dec 3, 2025 | 64.31 | 64.31 | 64.31 | 64.85 | 64.31 | 2.06% |